Shanghai Awinic Technology Co.,Ltd. (688798.SS) SHH

73.15

-1.77(-2.36%)

Updated at June 02 03:00PM

Currency In CNY

688798.SS Historical Return

If you invested ¥1000 in Shanghai Awinic Technology Co.,Ltd. (688798.SS) since IPO date, it would be worth ¥397.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,104.98, while ¥1000 invested 1 year ago would be worth ¥1,139.94. This corresponds to total returns of -60.3%, 10.5%, 13.99%, respectively, with annualized returns of -17.51%, 3.38%, 13.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688798.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	74.75	74.92	74.92	76.92	73.96	5.97M
May 29, 2026	79.76	74.22	74.22	79.99	73.45	8.67M
May 28, 2026	77.95	80.2	80.2	81.45	76.57	9.08M
May 27, 2026	77.41	78	78	81.8	76.99	9.93M
May 26, 2026	79.6	76.64	76.64	79.6	75.33	6.83M
May 25, 2026	73.35	78.45	78.45	79.23	72.27	8.43M
May 22, 2026	70.84	73.18	73.18	73.48	70.84	4.4M
May 21, 2026	76.29	70.82	70.82	76.58	70.68	6.55M
May 20, 2026	73.9	75.35	75.35	75.38	73.7	5.51M
May 19, 2026	72.68	74.54	74.54	74.54	70.9	5.04M
May 18, 2026	72.68	72.85	72.85	74	71.76	3.87M
May 15, 2026	73.58	73	73	75.6	72.27	5.94M
May 14, 2026	73.5	73.58	73.58	75.22	73.21	6.21M
May 13, 2026	71.14	73.24	73.24	73.33	70	4.54M
May 12, 2026	72.55	71.93	71.93	72.95	71	3.03M
May 11, 2026	71.33	72.73	72.73	73.35	71.3	4.54M
May 08, 2026	70.28	70.99	70.99	71.3	69.75	3.34M
May 07, 2026	69.32	70.98	70.98	71.29	68.62	4.07M
May 06, 2026	68.52	68.83	68.83	70.47	67.6	3.99M
April 30, 2026	66.24	67.61	67.61	67.88	65.87	3.35M
April 29, 2026	65.28	66.48	66.48	66.98	65.08	2.61M
April 28, 2026	69.4	66.01	66.01	69.4	65.78	5.42M
April 27, 2026	70.66	71.69	71.69	72.3	70.66	3.66M
April 24, 2026	70.89	71.3	71.3	71.53	69.8	4.68M
April 23, 2026	69.49	68.92	68.92	71.12	68.56	3.92M
April 22, 2026	66.51	69.45	69.45	69.45	66.24	4.38M
April 21, 2026	68.15	66.79	66.79	68.25	65.94	3.03M
April 20, 2026	68.28	68.11	68.11	68.39	67.82	2.83M
April 17, 2026	67.6	68.04	68.04	68.49	67.4	2.14M
April 16, 2026	67.4	67.94	67.94	68.09	67.01	2.97M
April 15, 2026	67.7	67.2	67.2	68.6	67.07	2.89M
April 14, 2026	67.5	67.37	67.37	68.1	66.8	2.82M
April 13, 2026	67.05	66.97	66.97	68.29	66.83	2.16M
April 10, 2026	67.93	67.62	67.62	68.68	67.62	1.94M
April 09, 2026	67.8	67.49	67.49	68.13	67.33	1.52M
April 08, 2026	66.25	68.35	68.35	68.45	66.1	2.44M
April 07, 2026	63.86	64.88	64.88	65.25	63.85	1.32M
April 03, 2026	64.96	63.85	63.85	65.96	63.55	1.62M
April 02, 2026	67.3	65.11	65.11	67.3	64.82	1.62M
April 01, 2026	66.9	67.31	67.31	67.42	66.6	1.49M
March 31, 2026	65.97	65.6	65.6	67.4	65.6	1.5M
March 30, 2026	66.06	66.18	66.18	66.79	65.08	1.69M
March 27, 2026	65.57	67.2	67.2	67.7	65.28	1.31M
March 26, 2026	68	66.55	66.55	68.3	66.21	1.46M
March 25, 2026	67.77	68.09	68.09	68.83	67.43	1.7M
March 24, 2026	67.2	67.36	67.36	67.49	65.52	1.59M
March 23, 2026	67.9	65.97	65.97	68.59	65.5	2.88M
March 20, 2026	71.52	69.66	69.66	72.16	69.66	1.93M
March 19, 2026	71.14	71.18	71.18	72.27	69.98	2.47M
March 18, 2026	71.24	72.1	72.1	72.26	70.89	1.48M
March 17, 2026	72.79	70.88	70.88	72.99	70.83	1.6M
March 16, 2026	71.77	72.8	72.8	72.92	70.14	1.74M
March 13, 2026	72.82	71.65	71.65	73.25	71.33	2.25M
March 12, 2026	73.05	73.41	73.41	74.47	72.71	1.72M
March 11, 2026	73.71	73.3	73.3	74.4	73	1.62M
March 10, 2026	72.63	73.5	73.7	74.87	72.5	1.69M
March 09, 2026	71	71.21	71.21	71.81	68.81	2.78M
March 06, 2026	71.48	72.42	72.42	72.8	71.13	1.66M
March 05, 2026	72.7	71.58	71.58	73.17	71.26	2.39M
March 04, 2026	71.07	70.81	71.16	72.8	70.62	1.75M